|
Closing price on 4/19/2022
|
|
| Open |
24.90 |
| High |
25.40 |
| Low |
23.35 |
| Volume |
432,400 |
| Split-adjusted Price |
20.92 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
-0.45 / -1.80%
|
24.90
|
25.40
|
23.35
|
24.60
|
23.98
|
20.92
|
432,400
|
|
|
4/18/2022
|
-0.05 / -0.20%
|
24.60
|
25.35
|
23.45
|
25.05
|
24.22
|
21.30
|
310,100
|
|
|
4/15/2022
|
+0.20 / +0.80%
|
24.50
|
25.60
|
23.35
|
25.10
|
24.47
|
21.34
|
393,000
|
|
|
4/14/2022
|
-0.15 / -0.60%
|
25.40
|
25.50
|
23.45
|
24.90
|
24.90
|
21.17
|
402,300
|
|
|
4/13/2022
|
+0.20 / +0.80%
|
24.85
|
25.15
|
23.25
|
25.05
|
24.57
|
21.30
|
391,000
|
|
|
4/12/2022
|
0.00 / 0.00%
|
24.80
|
24.95
|
23.30
|
24.85
|
24.33
|
21.13
|
478,200
|
|
|
4/8/2022
|
-0.25 / -1.00%
|
25.10
|
25.25
|
23.65
|
24.85
|
24.69
|
21.13
|
300,100
|
|
|
4/7/2022
|
-0.55 / -2.14%
|
25.65
|
25.65
|
24.60
|
25.10
|
24.86
|
21.34
|
313,800
|
|
|
4/6/2022
|
+0.25 / +0.98%
|
25.40
|
25.65
|
24.95
|
25.65
|
25.19
|
21.81
|
313,600
|
|
|
4/5/2022
|
-0.15 / -0.59%
|
25.55
|
25.70
|
25.00
|
25.40
|
25.33
|
21.60
|
1,100,200
|
|
|
4/4/2022
|
-1.65 / -6.07%
|
27.20
|
27.40
|
25.50
|
25.55
|
26.61
|
21.73
|
325,600
|
|
|
4/1/2022
|
+0.30 / +1.12%
|
26.90
|
27.40
|
26.90
|
27.20
|
27.18
|
23.13
|
597,200
|
|
|
3/31/2022
|
+0.30 / +1.13%
|
26.55
|
26.90
|
25.75
|
26.90
|
26.66
|
22.87
|
626,800
|
|
|
3/30/2022
|
+0.40 / +1.53%
|
26.25
|
26.70
|
26.25
|
26.60
|
26.49
|
22.62
|
156,000
|
|
|
3/29/2022
|
+0.35 / +1.35%
|
25.80
|
26.90
|
25.65
|
26.20
|
26.29
|
22.28
|
405,100
|
|
|
3/28/2022
|
+0.05 / +0.19%
|
25.80
|
26.00
|
24.85
|
25.85
|
25.82
|
21.98
|
395,900
|
|
|
3/25/2022
|
+0.50 / +1.98%
|
25.00
|
26.00
|
24.55
|
25.80
|
25.47
|
21.94
|
531,498
|
|
|
3/24/2022
|
+1.30 / +5.42%
|
24.00
|
25.30
|
22.40
|
25.30
|
24.15
|
21.51
|
356,200
|
|
|
3/23/2022
|
-0.55 / -2.24%
|
24.55
|
24.55
|
23.30
|
24.00
|
23.78
|
20.41
|
468,700
|
|
|
3/22/2022
|
+1.60 / +6.97%
|
23.00
|
24.55
|
21.40
|
24.55
|
22.68
|
20.88
|
658,000
|
|
|
3/21/2022
|
+0.05 / +0.22%
|
22.95
|
23.50
|
22.95
|
22.95
|
23.12
|
19.52
|
712,800
|
|
|
3/18/2022
|
0.00 / 0.00%
|
22.85
|
23.10
|
22.80
|
22.90
|
23.02
|
19.47
|
561,400
|
|
|
3/17/2022
|
+0.45 / +2.00%
|
22.45
|
22.90
|
22.45
|
22.90
|
22.70
|
19.47
|
540,500
|
|
|
3/16/2022
|
+0.65 / +2.98%
|
22.00
|
22.50
|
21.75
|
22.45
|
22.19
|
19.09
|
680,300
|
|
|
3/15/2022
|
+0.15 / +0.69%
|
22.20
|
22.20
|
21.60
|
21.80
|
21.73
|
18.54
|
538,800
|
|
|
3/14/2022
|
-0.35 / -1.59%
|
21.90
|
22.10
|
21.65
|
21.65
|
21.85
|
18.41
|
521,500
|
|
|
3/11/2022
|
0.00 / 0.00%
|
22.35
|
22.35
|
21.60
|
22.00
|
21.80
|
18.71
|
549,900
|
|
|
3/10/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.30
|
22.00
|
21.73
|
18.71
|
562,900
|
|
|
3/9/2022
|
-0.50 / -2.22%
|
22.50
|
22.50
|
21.70
|
22.00
|
21.91
|
18.71
|
524,000
|
|
|
3/8/2022
|
+0.05 / +0.22%
|
22.30
|
22.50
|
21.65
|
22.50
|
21.79
|
19.13
|
530,600
|
|
|